Sumitomo Mitsui Financial Group, Inc.(8316) Historical

52 Week High Dec 2, 2025

4,918 JPY

52 Week Low Apr 7, 2025

2,560 JPY

Yearly High Dec 2, 2025

4,918 JPY

Yearly Low Apr 7, 2025

2,560 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	4,785	4,966	4,740	4,949	+251	+5.34%	100,839,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	4,519	4,760	4,411	4,698	+249	+5.60%	57,262,700
Nov 21, 2025	4,540	4,586	4,340	4,449	+119	+2.75%	83,798,900
Nov 14, 2025	4,203	4,370	4,171	4,330	+168	+4.04%	56,372,600
Nov 7, 2025	4,163	4,213	3,994	4,162	-1	-0.02%	52,693,900
Oct 31, 2025	4,100	4,163	4,075	4,163	+130	+3.22%	73,378,300
Oct 24, 2025	3,970	4,125	3,932	4,033	+133	+3.41%	51,913,800
Oct 17, 2025	3,925	4,047	3,868	3,900	-91	-2.28%	53,109,400
Oct 10, 2025	4,024	4,162	3,947	3,991	-57	-1.41%	71,805,400
Oct 3, 2025	4,170	4,201	3,992	4,048	-195	-4.60%	64,248,600
Sep 26, 2025	4,165	4,270	4,151	4,243	+96	+2.31%	53,532,800
Sep 19, 2025	4,100	4,191	4,022	4,147	+47	+1.15%	50,910,600
Sep 12, 2025	4,058	4,124	4,015	4,100	+16	+0.39%	54,764,300
Sep 5, 2025	4,041	4,094	3,925	4,084	+36	+0.89%	54,789,000
Aug 29, 2025	4,168	4,170	4,026	4,048	-79	-1.91%	41,455,100
Aug 22, 2025	4,265	4,265	4,055	4,127	-138	-3.24%	53,020,200
Aug 15, 2025	3,895	4,268	3,883	4,265	+414	+10.75%	79,838,000
Aug 8, 2025	3,683	3,885	3,653	3,851	+28	+0.73%	59,304,400
Aug 1, 2025	3,962	3,964	3,761	3,823	-161	-4.04%	58,098,500
Jul 25, 2025	3,622	4,005	3,600	3,984	+386	+10.73%	85,638,900
Jul 18, 2025	3,627	3,720	3,584	3,598	-52	-1.42%	47,799,300